キーコーヒーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/11/09 | 2,056 | 2,056 | 2,044 | 2,053 | -3 | -0.1% | 63,500 |
2023/11/08 | 2,049 | 2,059 | 2,048 | 2,056 | +10 | +0.5% | 102,400 |
2023/11/07 | 2,040 | 2,056 | 2,040 | 2,046 | -2 | -0.1% | 76,200 |
2023/11/06 | 2,050 | 2,051 | 2,035 | 2,048 | -1 | ±0% | 94,900 |
2023/11/02 | 2,047 | 2,050 | 2,040 | 2,049 | +2 | +0.1% | 108,200 |
2023/11/01 | 2,040 | 2,047 | 2,030 | 2,047 | +8 | +0.4% | 164,600 |
2023/10/31 | 2,027 | 2,041 | 2,023 | 2,039 | +12 | +0.6% | 127,500 |
2023/10/30 | 2,021 | 2,038 | 2,005 | 2,027 | +7 | +0.3% | 185,600 |
2023/10/27 | 2,024 | 2,025 | 2,012 | 2,020 | +2 | +0.1% | 59,500 |
2023/10/26 | 2,025 | 2,031 | 2,016 | 2,018 | +4 | +0.2% | 67,200 |
2023/10/25 | 2,015 | 2,024 | 2,011 | 2,014 | -1 | ±0% | 49,500 |
2023/10/24 | 2,015 | 2,018 | 2,009 | 2,015 | ±0 | ±0% | 64,400 |
2023/10/23 | 2,017 | 2,019 | 2,012 | 2,015 | +1 | ±0% | 38,300 |
2023/10/20 | 2,000 | 2,017 | 1,998 | 2,014 | +7 | +0.3% | 55,600 |
2023/10/19 | 2,000 | 2,014 | 1,999 | 2,007 | +2 | +0.1% | 71,400 |
2023/10/18 | 1,995 | 2,007 | 1,991 | 2,005 | +13 | +0.7% | 60,300 |
2023/10/17 | 1,984 | 1,993 | 1,983 | 1,992 | +15 | +0.8% | 69,200 |
2023/10/16 | 1,987 | 1,991 | 1,973 | 1,977 | -8 | -0.4% | 76,200 |
2023/10/13 | 1,990 | 1,991 | 1,981 | 1,985 | -11 | -0.6% | 66,200 |
2023/10/12 | 1,996 | 1,996 | 1,982 | 1,996 | ±0 | ±0% | 81,900 |
2023/10/11 | 2,004 | 2,008 | 1,994 | 1,996 | -12 | -0.6% | 96,500 |
2023/10/10 | 2,003 | 2,008 | 2,000 | 2,008 | +6 | +0.3% | 80,000 |
2023/10/06 | 2,001 | 2,014 | 2,001 | 2,002 | -8 | -0.4% | 52,300 |
2023/10/05 | 1,980 | 2,011 | 1,980 | 2,010 | +29 | +1.5% | 74,200 |
2023/10/04 | 1,974 | 1,995 | 1,971 | 1,981 | +4 | +0.2% | 143,800 |
2023/10/03 | 2,002 | 2,002 | 1,977 | 1,977 | -20 | -1% | 171,500 |
2023/10/02 | 2,013 | 2,020 | 1,997 | 1,997 | -26 | -1.3% | 172,800 |
2023/09/29 | 2,023 | 2,027 | 2,015 | 2,023 | +6 | +0.3% | 81,500 |
2023/09/28 | 2,019 | 2,030 | 2,011 | 2,017 | -45 | -2.2% | 251,700 |
2023/09/27 | 2,057 | 2,062 | 2,050 | 2,062 | +7 | +0.3% | 391,100 |
2023/09/26 | 2,060 | 2,060 | 2,053 | 2,055 | -2 | -0.1% | 127,600 |
2023/09/25 | 2,043 | 2,057 | 2,036 | 2,057 | +21 | +1% | 150,000 |
2023/09/22 | 2,020 | 2,038 | 2,020 | 2,036 | +18 | +0.9% | 196,800 |
2023/09/21 | 2,018 | 2,029 | 2,018 | 2,018 | -4 | -0.2% | 291,700 |
2023/09/20 | 2,027 | 2,032 | 2,021 | 2,022 | -11 | -0.5% | 213,400 |
2023/09/19 | 2,036 | 2,038 | 2,025 | 2,033 | -5 | -0.2% | 337,900 |
2023/09/15 | 2,041 | 2,044 | 2,032 | 2,038 | -5 | -0.2% | 201,500 |
2023/09/14 | 2,055 | 2,057 | 2,038 | 2,043 | -17 | -0.8% | 231,000 |
2023/09/13 | 2,063 | 2,065 | 2,058 | 2,060 | -6 | -0.3% | 94,100 |
2023/09/12 | 2,051 | 2,067 | 2,051 | 2,066 | +15 | +0.7% | 74,000 |
2023/09/11 | 2,057 | 2,063 | 2,043 | 2,051 | -10 | -0.5% | 219,200 |
2023/09/08 | 2,070 | 2,073 | 2,056 | 2,061 | -11 | -0.5% | 179,100 |
2023/09/07 | 2,080 | 2,083 | 2,072 | 2,072 | -14 | -0.7% | 165,600 |
2023/09/06 | 2,085 | 2,091 | 2,077 | 2,086 | -5 | -0.2% | 91,000 |
2023/09/05 | 2,104 | 2,104 | 2,086 | 2,091 | -16 | -0.8% | 119,100 |
2023/09/04 | 2,102 | 2,112 | 2,096 | 2,107 | -1 | ±0% | 105,700 |
2023/09/01 | 2,102 | 2,109 | 2,098 | 2,108 | +11 | +0.5% | 63,600 |
2023/08/31 | 2,108 | 2,109 | 2,096 | 2,097 | -11 | -0.5% | 63,100 |
2023/08/30 | 2,094 | 2,111 | 2,092 | 2,108 | +17 | +0.8% | 75,600 |
2023/08/29 | 2,096 | 2,099 | 2,090 | 2,091 | -6 | -0.3% | 43,100 |
401~
450
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「キーコーヒー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
キーコーヒー | 195,900円 | +9.3% | +12.3% | 0.61% | 69.91倍 | 1.36倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
フジッコ | 159,100円 | +2.5% | +22.3% | 2.89% | 33.55倍 | 0.66倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
北海コカ | 333,000円 | +1.8% | +10.9% | 0.90% | 29.23倍 | 1.08倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
わらべや | 242,000円 | +4.1% | +20.5% | 3.72% | 10.84倍 | 0.74倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
ロックフィール | 155,300円 | +4.5% | +11.1% | 1.55% | 43.59倍 | 1.41倍 |
|
サラダ主体の高級総菜「RF1」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
市場注目の銘柄
チャート関連のコラム